Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | JPY | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 4,095 | 4,180 | 4,075 | 4,150 | 4,150 | +100 (+2.47%) | 685,200 |
20 Sep 2018 | JPY | 4,070 | 4,075 | 4,020 | 4,050 | 4,050 | 0.0 (0.0%) | 458,700 |
19 Sep 2018 | JPY | 4,045 | 4,075 | 4,025 | 4,050 | 4,050 | +15 (+0.37%) | 453,600 |
18 Sep 2018 | JPY | 3,905 | 4,045 | 3,890 | 4,035 | 4,035 | +175 (+4.53%) | 469,500 |
17 Sep 2018 | JPY | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,885 | 3,910 | 3,855 | 3,860 | 3,860 | -20 (-0.52%) | 701,600 |
13 Sep 2018 | JPY | 3,870 | 3,910 | 3,850 | 3,880 | 3,880 | +10 (+0.26%) | 304,000 |
12 Sep 2018 | JPY | 3,860 | 3,875 | 3,805 | 3,870 | 3,870 | +30 (+0.78%) | 368,500 |
11 Sep 2018 | JPY | 3,850 | 3,880 | 3,825 | 3,840 | 3,840 | +15 (+0.39%) | 395,800 |
10 Sep 2018 | JPY | 3,840 | 3,845 | 3,730 | 3,825 | 3,825 | -120 (-3.04%) | 782,700 |
7 Sep 2018 | JPY | 3,955 | 3,965 | 3,910 | 3,945 | 3,945 | -35 (-0.88%) | 448,500 |
6 Sep 2018 | JPY | 4,000 | 4,030 | 3,980 | 3,980 | 3,980 | -25 (-0.62%) | 412,600 |
5 Sep 2018 | JPY | 4,015 | 4,030 | 3,990 | 4,005 | 4,005 | -25 (-0.62%) | 360,900 |
4 Sep 2018 | JPY | 4,055 | 4,060 | 4,030 | 4,030 | 4,030 | -40 (-0.98%) | 330,300 |
3 Sep 2018 | JPY | 4,060 | 4,080 | 4,050 | 4,070 | 4,070 | +15 (+0.37%) | 184,400 |
31 Aug 2018 | JPY | 4,075 | 4,085 | 4,020 | 4,055 | 4,055 | -75 (-1.82%) | 449,400 |
30 Aug 2018 | JPY | 4,115 | 4,145 | 4,105 | 4,130 | 4,130 | +85 (+2.10%) | 544,100 |
29 Aug 2018 | JPY | 4,020 | 4,075 | 4,020 | 4,045 | 4,045 | +25 (+0.62%) | 285,300 |
28 Aug 2018 | JPY | 4,050 | 4,060 | 4,005 | 4,020 | 4,020 | -40 (-0.99%) | 322,000 |
27 Aug 2018 | JPY | 4,100 | 4,100 | 4,060 | 4,060 | 4,060 | -10 (-0.25%) | 172,400 |
24 Aug 2018 | JPY | 4,040 | 4,085 | 4,035 | 4,070 | 4,070 | +55 (+1.37%) | 229,800 |
23 Aug 2018 | JPY | 4,020 | 4,035 | 4,005 | 4,015 | 4,015 | +25 (+0.63%) | 252,200 |
22 Aug 2018 | JPY | 4,005 | 4,015 | 3,980 | 3,990 | 3,990 | -50 (-1.24%) | 370,600 |
21 Aug 2018 | JPY | 4,040 | 4,055 | 4,005 | 4,040 | 4,040 | +10 (+0.25%) | 292,800 |
20 Aug 2018 | JPY | 4,080 | 4,090 | 4,025 | 4,030 | 4,030 | -35 (-0.86%) | 263,700 |
17 Aug 2018 | JPY | 4,060 | 4,085 | 4,040 | 4,065 | 4,065 | +35 (+0.87%) | 212,500 |
16 Aug 2018 | JPY | 4,010 | 4,050 | 3,970 | 4,030 | 4,030 | -5 (-0.12%) | 460,800 |
15 Aug 2018 | JPY | 4,075 | 4,120 | 4,030 | 4,035 | 4,035 | -5 (-0.12%) | 455,300 |
14 Aug 2018 | JPY | 4,010 | 4,040 | 3,980 | 4,040 | 4,040 | +55 (+1.38%) | 428,500 |